Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $515.00 | $515.00 | $521.02 | $521.02 | $513.19 | $513.19 | $519.87 | $519.87 | 62,436 | $62,433.00 |
12/23/2024 | $519.39 | $519.39 | $521.77 | $521.77 | $512.12 | $512.12 | $517.44 | $517.44 | 124,632 | $124,632.00 |
12/20/2024 | $520.00 | $520.00 | $526.21 | $526.21 | $520.00 | $520.00 | $523.16 | $523.16 | 241,923 | $205,320.00 |
12/19/2024 | $518.42 | $518.42 | $524.80 | $524.80 | $517.37 | $517.37 | $521.79 | $521.79 | 139,238 | $139,238.00 |
12/18/2024 | $526.94 | $526.94 | $532.23 | $532.23 | $516.91 | $516.91 | $518.59 | $518.59 | 134,430 | $134,430.00 |
12/17/2024 | $538.01 | $538.01 | $539.61 | $539.61 | $524.71 | $524.71 | $524.98 | $524.98 | 137,044 | $137,044.00 |
12/16/2024 | $545.97 | $545.97 | $548.75 | $548.75 | $540.08 | $540.08 | $540.12 | $540.12 | 111,335 | $111,335.00 |
12/13/2024 | $550.73 | $550.73 | $554.07 | $554.07 | $545.88 | $545.88 | $547.00 | $547.00 | 77,681 | $77,681.00 |